IO Biotech Inc. (IOBT)
0.88
-0.03 (-3.75%)
At close: Mar 05, 2025, 1:32 PM
IOBT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 0.83 | 0.94 | 0.82 | 0.91 | 0.05 | 5.81% | 122,913 |
| Mar 3, 2025 | 0.93 | 0.99 | 0.84 | 0.86 | -0.08 | -8.51% | 239,100 |
| Feb 28, 2025 | 0.95 | 0.99 | 0.90 | 0.94 | -0.06 | -6.00% | 135,218 |
| Feb 27, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 0.00 | 0.00% | 62,453 |
| Feb 26, 2025 | 1.00 | 1.03 | 0.90 | 1.00 | 0.02 | 2.04% | 127,556 |
| Feb 25, 2025 | 1.04 | 1.04 | 0.90 | 0.98 | -0.07 | -6.67% | 209,842 |
| Feb 24, 2025 | 1.16 | 1.20 | 1.00 | 1.05 | -0.05 | -4.55% | 473,400 |
| Feb 21, 2025 | 1.09 | 1.10 | 1.01 | 1.10 | -0.01 | -0.90% | 83,257 |
| Feb 20, 2025 | 0.98 | 1.14 | 0.96 | 1.11 | 0.11 | 11.00% | 373,800 |
| Feb 19, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 0.03 | 3.09% | 43,014 |
| Feb 18, 2025 | 0.94 | 0.97 | 0.91 | 0.97 | 0.04 | 4.30% | 143,800 |
| Feb 14, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | -0.01 | -1.06% | 60,552 |
| Feb 13, 2025 | 0.91 | 0.95 | 0.90 | 0.94 | 0.02 | 2.17% | 32,748 |
| Feb 12, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | -0.02 | -2.13% | 16,708 |
| Feb 11, 2025 | 0.90 | 0.97 | 0.89 | 0.94 | 0.03 | 3.30% | 40,300 |
| Feb 10, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | -0.05 | -5.21% | 140,800 |
| Feb 7, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | -0.01 | -1.03% | 60,889 |
| Feb 6, 2025 | 0.93 | 0.98 | 0.92 | 0.97 | 0.02 | 2.11% | 133,000 |
| Feb 5, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.00 | 0.00% | 26,200 |
| Feb 4, 2025 | 0.89 | 0.95 | 0.87 | 0.95 | 0.06 | 6.74% | 167,200 |
| Feb 3, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | -0.01 | -1.11% | 37,804 |
| Jan 31, 2025 | 0.94 | 0.97 | 0.87 | 0.90 | -0.04 | -4.26% | 51,235 |
| Jan 30, 2025 | 0.94 | 0.98 | 0.91 | 0.94 | 0.00 | 0.00% | 39,573 |
| Jan 29, 2025 | 0.93 | 0.98 | 0.90 | 0.94 | -0.01 | -1.05% | 62,400 |
| Jan 28, 2025 | 1.03 | 1.07 | 0.92 | 0.95 | -0.02 | -2.06% | 184,005 |
| Jan 27, 2025 | 1.00 | 1.06 | 0.95 | 0.97 | 0.03 | 3.19% | 485,200 |
| Jan 24, 2025 | 0.90 | 0.99 | 0.87 | 0.94 | 0.04 | 4.44% | 230,965 |
| Jan 23, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.00 | 0.00% | 163,200 |
| Jan 22, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.03 | 3.45% | 138,400 |
| Jan 21, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.03 | 3.57% | 144,209 |
| Jan 17, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.03 | 3.70% | 127,038 |
| Jan 16, 2025 | 0.78 | 0.84 | 0.77 | 0.81 | 0.02 | 2.53% | 50,816 |
| Jan 15, 2025 | 0.83 | 0.84 | 0.78 | 0.79 | -0.04 | -4.82% | 152,955 |
| Jan 14, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | -0.03 | -3.49% | 108,111 |
| Jan 13, 2025 | 0.87 | 0.89 | 0.83 | 0.86 | -0.01 | -1.15% | 157,900 |
| Jan 10, 2025 | 0.88 | 0.93 | 0.85 | 0.87 | 0.01 | 1.16% | 170,327 |
| Jan 8, 2025 | 0.89 | 0.95 | 0.85 | 0.86 | -0.04 | -4.44% | 87,158 |
| Jan 7, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.00 | 0.00% | 97,656 |
| Jan 6, 2025 | 0.96 | 0.99 | 0.87 | 0.90 | -0.04 | -4.26% | 198,210 |
| Jan 3, 2025 | 0.92 | 0.99 | 0.90 | 0.94 | 0.01 | 1.08% | 174,204 |
| Jan 2, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.01 | 1.09% | 190,601 |
| Dec 31, 2024 | 0.93 | 0.94 | 0.88 | 0.92 | -0.02 | -2.13% | 137,229 |
| Dec 30, 2024 | 0.98 | 1.06 | 0.93 | 0.94 | -0.04 | -4.08% | 160,635 |
| Dec 27, 2024 | 0.92 | 1.06 | 0.92 | 0.98 | 0.04 | 4.26% | 554,675 |
| Dec 26, 2024 | 0.94 | 0.98 | 0.90 | 0.94 | 0.03 | 3.30% | 292,900 |
| Dec 24, 2024 | 0.90 | 0.91 | 0.86 | 0.91 | 0.02 | 2.25% | 292,200 |
| Dec 23, 2024 | 0.81 | 0.91 | 0.78 | 0.89 | 0.12 | 15.58% | 534,211 |
| Dec 20, 2024 | 0.75 | 0.78 | 0.75 | 0.77 | 0.01 | 1.32% | 214,718 |
| Dec 19, 2024 | 0.76 | 0.77 | 0.75 | 0.76 | -0.01 | -1.30% | 161,904 |
| Dec 18, 2024 | 0.76 | 0.78 | 0.73 | 0.77 | 0.01 | 1.32% | 208,800 |